627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,192400,359978410,3130,3130,3130,3130,1470
|
|
20240607,192300,359978410,3130,3130,3130,3130,0
|
|
20240607,192200,359978410,3130,3130,3130,3130,0
|
|
20240607,192100,359978410,3130,3130,3130,3130,0
|
|
20240607,192000,359978410,3130,3130,3130,3130,0
|
|
20240607,191900,359978410,3130,3130,3130,3130,0
|
|
20240607,191800,359978410,3130,3130,3130,3130,0
|
|
20240607,191700,359978410,3130,3130,3130,3130,0
|
|
20240607,191600,359978410,3130,3130,3130,3130,0
|
|
20240607,191500,359978410,3130,3130,3130,3130,0
|
|
20240607,191400,359978410,3130,3130,3130,3130,0
|
|
20240607,191300,359978410,3130,3130,3130,3130,0
|
|
20240607,191200,359978410,3130,3130,3130,3130,0
|
|
20240607,191100,359978410,3130,3130,3130,3130,0
|
|
20240607,191000,359978410,3130,3130,3130,3130,0
|
|
20240607,190900,359978410,3130,3130,3130,3130,0
|
|
20240607,190800,359978410,3130,3130,3130,3130,0
|
|
20240607,190700,359978410,3130,3130,3130,3130,0
|
|
20240607,190600,359978410,3130,3130,3130,3130,0
|
|
20240607,190500,359978410,3130,3130,3130,3130,0
|
|
20240607,190400,359978410,3130,3130,3130,3130,0
|
|
20240607,190300,359978410,3130,3130,3130,3130,0
|
|
20240607,190200,359978410,3130,3130,3130,3130,0
|
|
20240607,190100,359978410,3130,3130,3130,3130,0
|
|
20240607,190000,359978410,3130,3130,3130,3130,0
|
|
20240607,185900,359978410,3130,3130,3130,3130,0
|
|
20240607,185800,359978410,3130,3130,3130,3130,0
|
|
20240607,185700,359978410,3130,3130,3130,3130,0
|
|
20240607,185600,359978410,3130,3130,3130,3130,0
|
|
20240607,185500,359978410,3130,3130,3130,3130,0
|
|
20240607,185400,359978410,3130,3130,3130,3130,1470
|
|
20240607,185300,359978410,3130,3130,3130,3130,0
|
|
20240607,185200,359978410,3130,3130,3130,3130,0
|
|
20240607,185100,359978410,3130,3130,3130,3130,0
|
|
20240607,185000,359978410,3130,3130,3130,3130,0
|
|
20240607,184900,359978410,3130,3130,3130,3130,0
|
|
20240607,184800,359978410,3130,3130,3130,3130,0
|
|
20240607,184700,359978410,3130,3130,3130,3130,0
|
|
20240607,184600,359978410,3130,3130,3130,3130,0
|
|
20240607,184500,359978410,3130,3130,3130,3130,0
|
|
20240607,184400,359978410,3130,3130,3130,3130,0
|
|
20240607,184300,359978410,3130,3130,3130,3130,0
|
|
20240607,184200,359978410,3130,3130,3130,3130,0
|
|
20240607,184100,359978410,3130,3130,3130,3130,0
|
|
20240607,184000,359978410,3130,3130,3130,3130,0
|
|
20240607,183900,359978410,3130,3130,3130,3130,0
|
|
20240607,183800,359978410,3130,3130,3130,3130,0
|
|
20240607,183700,359978410,3130,3130,3130,3130,0
|
|
20240607,183600,359978410,3130,3130,3130,3130,0
|
|
20240607,183500,359978410,3130,3130,3130,3130,0
|
|
20240607,183400,359978410,3130,3130,3130,3130,0
|
|
20240607,183300,359978410,3130,3130,3130,3130,0
|
|
20240607,183200,359978410,3130,3130,3130,3130,0
|
|
20240607,183100,359978410,3130,3130,3130,3130,0
|
|
20240607,183000,359978410,3130,3130,3130,3130,0
|
|
20240607,182900,359978410,3130,3130,3130,3130,0
|
|
20240607,182800,359978410,3130,3130,3130,3130,0
|
|
20240607,182700,359978410,3130,3130,3130,3130,0
|
|
20240607,182600,359978410,3130,3130,3130,3130,0
|
|
20240607,182500,359978410,3130,3130,3130,3130,0
|
|
20240607,182400,359978410,3130,3130,3130,3130,1470
|
|
20240607,182300,359978410,3130,3130,3130,3130,0
|
|
20240607,182200,359978410,3130,3130,3130,3130,0
|
|
20240607,182100,359978410,3130,3130,3130,3130,0
|
|
20240607,182000,359978410,3130,3130,3130,3130,0
|
|
20240607,181900,359978410,3130,3130,3130,3130,0
|
|
20240607,181800,359978410,3130,3130,3130,3130,0
|
|
20240607,181700,359978410,3130,3130,3130,3130,0
|
|
20240607,181600,359978410,3130,3130,3130,3130,0
|
|
20240607,181500,359978410,3130,3130,3130,3130,0
|
|
20240607,181400,359978410,3130,3130,3130,3130,0
|
|
20240607,181300,359978410,3130,3130,3130,3130,0
|
|
20240607,181200,359978410,3130,3130,3130,3130,0
|
|
20240607,181100,359978410,3130,3130,3130,3130,0
|
|
20240607,181000,359978410,3130,3130,3130,3130,0
|
|
20240607,180900,359978410,3130,3130,3130,3130,0
|
|
20240607,180800,359978410,3130,3130,3130,3130,0
|
|
20240607,180700,359978410,3130,3130,3130,3130,0
|
|
20240607,180600,359978410,3130,3130,3130,3130,0
|
|
20240607,180500,359978410,3130,3130,3130,3130,0
|
|
20240607,180400,359978410,3130,3130,3130,3130,0
|
|
20240607,180300,359978410,3130,3130,3130,3130,0
|
|
20240607,180200,359978410,3130,3130,3130,3130,0
|
|
20240607,180100,359978410,3130,3130,3130,3130,0
|
|
20240607,180000,359978410,3130,3130,3130,3130,0
|
|
20240607,175900,359978410,3130,3130,3130,3130,0
|
|
20240607,175800,359978410,3130,3130,3130,3130,0
|
|
20240607,175700,359978410,3130,3130,3130,3130,0
|
|
20240607,175600,359978410,3130,3130,3130,3130,0
|
|
20240607,175500,359978410,3130,3130,3130,3130,0
|
|
20240607,175400,359978410,3130,3130,3130,3130,1470
|
|
20240607,175300,359978410,3130,3130,3130,3130,0
|
|
20240607,175200,359978410,3130,3130,3130,3130,0
|
|
20240607,175100,359978410,3130,3130,3130,3130,0
|
|
20240607,175000,359978410,3130,3130,3130,3130,0
|
|
20240607,174900,359978410,3130,3130,3130,3130,0
|
|
20240607,174800,359978410,3130,3130,3130,3130,0
|
|
20240607,174700,359978410,3130,3130,3130,3130,0
|
|
20240607,174600,359978410,3130,3130,3130,3130,0
|
|
20240607,174500,359978410,3130,3130,3130,3130,0
|
|
20240607,174400,359978410,3130,3130,3130,3130,0
|
|
20240607,174300,359978410,3130,3130,3130,3130,0
|
|
20240607,174200,359978410,3130,3130,3130,3130,0
|
|
20240607,174100,359978410,3130,3130,3130,3130,0
|
|
20240607,174000,359978410,3130,3130,3130,3130,0
|
|
20240607,173900,359978410,3130,3130,3130,3130,0
|
|
20240607,173800,359978410,3130,3130,3130,3130,0
|
|
20240607,173700,359978410,3130,3130,3130,3130,0
|
|
20240607,173600,359978410,3130,3130,3130,3130,0
|
|
20240607,173500,359978410,3130,3130,3130,3130,0
|
|
20240607,173400,359978410,3130,3130,3130,3130,0
|
|
20240607,173300,359978410,3130,3130,3130,3130,0
|
|
20240607,173200,359978410,3130,3130,3130,3130,0
|
|
20240607,173100,359978410,3130,3130,3130,3130,0
|
|
20240607,173000,359978410,3130,3130,3130,3130,0
|
|
20240607,172900,359978410,3130,3130,3130,3130,0
|
|
20240607,172800,359978410,3130,3130,3130,3130,0
|
|
20240607,172700,359978410,3130,3130,3130,3130,0
|
|
20240607,172600,359978410,3130,3130,3130,3130,0
|
|
20240607,172500,359978410,3130,3130,3130,3130,0
|
|
20240607,172400,359978410,3130,3130,3130,3130,1470
|
|
20240607,172300,359978410,3130,3130,3130,3130,0
|
|
20240607,172200,359978410,3130,3130,3130,3130,0
|
|
20240607,172100,359978410,3130,3130,3130,3130,0
|
|
20240607,172000,359978410,3130,3130,3130,3130,0
|
|
20240607,171900,359978410,3130,3130,3130,3130,0
|
|
20240607,171800,359978410,3130,3130,3130,3130,0
|
|
20240607,171700,359978410,3130,3130,3130,3130,0
|
|
20240607,171600,359978410,3130,3130,3130,3130,0
|
|
20240607,171500,359978410,3130,3130,3130,3130,0
|
|
20240607,171400,359978410,3130,3130,3130,3130,0
|
|
20240607,171300,359978410,3130,3130,3130,3130,0
|
|
20240607,171200,359978410,3130,3130,3130,3130,0
|
|
20240607,171100,359978410,3130,3130,3130,3130,0
|
|
20240607,171000,359978410,3130,3130,3130,3130,0
|
|
20240607,170900,359978410,3130,3130,3130,3130,0
|
|
20240607,170800,359978410,3130,3130,3130,3130,0
|
|
20240607,170700,359978410,3130,3130,3130,3130,0
|
|
20240607,170600,359978410,3130,3130,3130,3130,0
|
|
20240607,170500,359978410,3130,3130,3130,3130,0
|
|
20240607,170400,359978410,3130,3130,3130,3130,0
|
|
20240607,170300,359978410,3130,3130,3130,3130,0
|
|
20240607,170200,359978410,3130,3130,3130,3130,0
|
|
20240607,170100,359978410,3130,3130,3130,3130,0
|
|
20240607,170000,359978410,3130,3130,3130,3130,0
|
|
20240607,165900,359978410,3130,3130,3130,3130,0
|
|
20240607,165800,359978410,3130,3130,3130,3130,0
|
|
20240607,165700,359978410,3130,3130,3130,3130,0
|
|
20240607,165600,359978410,3130,3130,3130,3130,0
|
|
20240607,165500,359978410,3130,3130,3130,3130,0
|
|
20240607,165400,359978410,3130,3130,3130,3130,1470
|
|
20240607,165300,359978410,3130,3130,3130,3130,0
|
|
20240607,165200,359978410,3130,3130,3130,3130,0
|
|
20240607,165100,359978410,3130,3130,3130,3130,0
|
|
20240607,165000,359978410,3130,3130,3130,3130,0
|
|
20240607,164900,359978410,3130,3130,3130,3130,0
|
|
20240607,164800,359978410,3130,3130,3130,3130,0
|
|
20240607,164700,359978410,3130,3130,3130,3130,0
|
|
20240607,164600,359978410,3130,3130,3130,3130,0
|
|
20240607,164500,359978410,3130,3130,3130,3130,0
|
|
20240607,164400,359978410,3130,3130,3130,3130,0
|
|
20240607,164300,359978410,3130,3130,3130,3130,0
|
|
20240607,164200,359978410,3130,3130,3130,3130,0
|
|
20240607,164100,359978410,3130,3130,3130,3130,0
|
|
20240607,164000,359978410,3130,3130,3130,3130,0
|
|
20240607,163900,359978410,3130,3130,3130,3130,0
|
|
20240607,163800,359978410,3130,3130,3130,3130,0
|
|
20240607,163700,359978410,3130,3130,3130,3130,0
|
|
20240607,163600,359978410,3130,3130,3130,3130,0
|
|
20240607,163500,359978410,3130,3130,3130,3130,0
|
|
20240607,163400,359978410,3130,3130,3130,3130,0
|
|
20240607,163300,359978410,3130,3130,3130,3130,0
|
|
20240607,163200,359978410,3130,3130,3130,3130,0
|
|
20240607,163100,359978410,3130,3130,3130,3130,0
|
|
20240607,163000,359978410,3130,3130,3130,3130,0
|
|
20240607,162900,359978410,3130,3130,3130,3130,0
|
|
20240607,162800,359978410,3130,3130,3130,3130,0
|
|
20240607,162700,359978410,3130,3130,3130,3130,0
|
|
20240607,162600,359978410,3130,3130,3130,3130,0
|
|
20240607,162500,359978410,3130,3130,3130,3130,0
|
|
20240607,162400,359978410,3130,3130,3130,3130,1470
|
|
20240607,162300,359978410,3130,3130,3130,3130,0
|
|
20240607,162200,359978410,3130,3130,3130,3130,0
|
|
20240607,162100,359978410,3130,3130,3130,3130,0
|
|
20240607,162000,359978410,3130,3130,3130,3130,0
|
|
20240607,161900,359978410,3130,3130,3130,3130,0
|
|
20240607,161800,359978410,3130,3130,3130,3130,0
|
|
20240607,161700,359978410,3130,3130,3130,3130,0
|
|
20240607,161600,359978410,3130,3130,3130,3130,0
|
|
20240607,161500,359978410,3130,3130,3130,3130,0
|
|
20240607,161400,359978410,3130,3130,3130,3130,0
|
|
20240607,161300,359978410,3130,3130,3130,3130,0
|
|
20240607,161200,359978410,3130,3130,3130,3130,0
|
|
20240607,161100,359978410,3130,3130,3130,3130,0
|
|
20240607,161000,359978410,3130,3130,3130,3130,0
|
|
20240607,160900,359978410,3130,3130,3130,3130,0
|
|
20240607,160800,359978410,3130,3130,3130,3130,0
|
|
20240607,160700,359978410,3130,3130,3130,3130,0
|
|
20240607,160600,359978410,3130,3130,3130,3130,0
|
|
20240607,160500,359978410,3130,3130,3130,3130,0
|
|
20240607,160400,359978410,3130,3130,3130,3130,0
|
|
20240607,160300,359978410,3130,3130,3130,3130,0
|
|
20240607,160200,359978410,3130,3130,3130,3130,0
|
|
20240607,160100,359978410,3130,3130,3130,3130,0
|
|
20240607,160000,359978410,3130,3130,3130,3130,0
|
|
20240607,155900,359978410,3130,3130,3130,3130,0
|
|
20240607,155800,359978410,3130,3130,3130,3130,0
|
|
20240607,155700,359978410,3130,3130,3130,3130,0
|
|
20240607,155600,359978410,3130,3130,3130,3130,0
|
|
20240607,155500,359978410,3130,3130,3130,3130,0
|
|
20240607,155400,359978410,3130,3130,3130,3130,1470
|
|
20240607,155300,359978410,3130,3130,3130,3130,0
|
|
20240607,155200,359978410,3130,3130,3130,3130,0
|
|
20240607,155100,359978410,3130,3130,3130,3130,0
|
|
20240607,155000,359978410,3130,3130,3130,3130,0
|
|
20240607,154900,359978410,3130,3130,3130,3130,0
|
|
20240607,154800,359978410,3130,3130,3130,3130,0
|
|
20240607,154700,359978410,3130,3130,3130,3130,0
|
|
20240607,154600,359978410,3130,3130,3130,3130,0
|
|
20240607,154500,359978410,3130,3130,3130,3130,0
|
|
20240607,154400,359978410,3130,3130,3130,3130,0
|
|
20240607,154300,359978410,3130,3130,3130,3130,0
|
|
20240607,154200,359978410,3130,3130,3130,3130,0
|
|
20240607,154100,359978410,3130,3130,3130,3130,0
|
|
20240607,154000,359978410,3130,3130,3130,3130,0
|
|
20240607,153900,359978410,3130,3130,3130,3130,0
|
|
20240607,153800,359978410,3130,3130,3130,3130,0
|
|
20240607,153700,359978410,3130,3130,3130,3130,0
|
|
20240607,153600,359978410,3130,3130,3130,3130,0
|
|
20240607,153500,359978410,3130,3130,3130,3130,0
|
|
20240607,153400,359978410,3130,3130,3130,3130,0
|
|
20240607,153300,359978410,3130,3130,3130,3130,0
|
|
20240607,153200,359978410,3130,3130,3130,3130,0
|
|
20240607,153100,359978410,3130,3130,3130,3130,0
|
|
20240607,153000,359978410,3130,3130,3130,3130,1470
|
|
20240607,152900,355377310,3125,3125,3125,3125,0
|
|
20240607,152800,355377310,3125,3125,3125,3125,0
|
|
20240607,152700,355377310,3125,3125,3125,3125,0
|
|
20240607,152600,355377310,3125,3125,3125,3125,0
|
|
20240607,152500,355377310,3125,3125,3125,3125,0
|
|
20240607,152400,355377310,3125,3125,3125,3125,0
|
|
20240607,152300,355377310,3125,3125,3125,3125,0
|
|
20240607,152200,355377310,3125,3125,3125,3125,0
|
|
20240607,152100,355377310,3125,3125,3125,3125,0
|
|
20240607,152000,355377310,3125,3125,3125,3125,0
|
|
20240607,151900,355377310,3125,3125,3125,3115,56
|
|
20240607,151800,355202840,3125,3120,3125,3115,132
|
|
20240607,151700,354791635,3125,3125,3125,3125,0
|
|
20240607,151600,354791635,3125,3120,3125,3120,2
|
|
20240607,151500,354785390,3115,3120,3120,3115,230
|
|
20240607,151400,354067795,3130,3130,3130,3130,77
|
|
20240607,151300,353826785,3130,3120,3130,3120,294
|
|
20240607,151200,352909485,3115,3120,3120,3115,1154
|
|
20240607,151100,349311235,3120,3120,3120,3120,159
|
|
20240607,151000,348815155,3130,3130,3130,3130,10
|
|
20240607,150900,348783855,3130,3130,3130,3130,616
|
|
20240607,150800,346855775,3130,3130,3130,3130,211
|
|
20240607,150700,346195345,3135,3135,3135,3135,0
|
|
20240607,150600,346195345,3135,3135,3135,3135,0
|
|
20240607,150500,346195345,3135,3135,3135,3135,0
|
|
20240607,150400,346195345,3135,3135,3135,3135,0
|
|
20240607,150300,346195345,3135,3130,3135,3130,2556
|
|
20240607,150200,338195060,3120,3120,3120,3120,0
|
|
20240607,150100,338195060,3120,3120,3120,3120,217
|
|
20240607,150000,337518020,3130,3130,3130,3130,0
|
|
20240607,145900,337518020,3130,3130,3130,3130,0
|
|
20240607,145800,337518020,3130,3120,3130,3120,980
|
|
20240607,145700,334460410,3115,3115,3115,3115,0
|
|
20240607,145600,334460410,3115,3115,3115,3115,193
|
|
20240607,145500,333859215,3120,3120,3120,3120,155
|
|
20240607,145400,333375615,3120,3120,3120,3120,0
|
|
20240607,145300,333375615,3120,3120,3120,3120,371
|
|
20240607,145200,332218095,3120,3120,3120,3120,1011
|
|
20240607,145100,329063775,3120,3120,3120,3120,0
|
|
20240607,145000,329063775,3120,3120,3120,3120,1270
|
|
20240607,144900,325101375,3130,3125,3130,3120,2641
|
|
20240607,144800,316848100,3130,3130,3130,3130,1
|
|
20240607,144700,316844970,3125,3125,3125,3125,0
|
|
20240607,144600,316844970,3125,3125,3125,3125,0
|
|
20240607,144500,316844970,3125,3125,3125,3125,0
|
|
20240607,144400,316844970,3125,3125,3125,3125,0
|
|
20240607,144300,316844970,3125,3125,3125,3125,1
|
|
20240607,144200,316841845,3125,3125,3125,3125,0
|
|
20240607,144100,316841845,3125,3125,3125,3125,0
|
|
20240607,144000,316841845,3125,3125,3125,3125,0
|
|
20240607,143900,316841845,3125,3125,3125,3125,0
|
|
20240607,143800,316841845,3125,3130,3130,3125,1000
|
|
20240607,143700,313716345,3135,3140,3140,3135,7
|
|
20240607,143600,313694375,3125,3145,3145,3125,51
|
|
20240607,143500,313534960,3140,3140,3140,3140,560
|
|
20240607,143400,311776560,3140,3140,3140,3140,0
|
|
20240607,143300,311776560,3140,3140,3140,3140,0
|
|
20240607,143200,311776560,3140,3140,3140,3140,0
|
|
20240607,143100,311776560,3140,3140,3140,3140,0
|
|
20240607,143000,311776560,3140,3140,3140,3140,0
|
|
20240607,142900,311776560,3140,3140,3140,3140,0
|
|
20240607,142800,311776560,3140,3140,3140,3140,0
|
|
20240607,142700,311776560,3140,3130,3140,3130,1959
|
|
20240607,142600,305644740,3140,3140,3140,3140,16
|
|
20240607,142500,305594500,3140,3140,3140,3140,0
|
|
20240607,142400,305594500,3140,3140,3140,3140,0
|
|
20240607,142300,305594500,3140,3140,3140,3140,0
|
|
20240607,142200,305594500,3140,3140,3140,3140,40
|
|
20240607,142100,305468900,3140,3140,3140,3140,0
|
|
20240607,142000,305468900,3140,3140,3140,3140,0
|
|
20240607,141900,305468900,3140,3140,3140,3140,0
|
|
20240607,141800,305468900,3140,3140,3140,3140,0
|
|
20240607,141700,305468900,3140,3140,3140,3140,0
|
|
20240607,141600,305468900,3140,3140,3140,3140,0
|
|
20240607,141500,305468900,3140,3140,3140,3140,0
|
|
20240607,141400,305468900,3140,3140,3140,3140,0
|
|
20240607,141300,305468900,3140,3140,3140,3140,2
|
|
20240607,141200,305462620,3140,3140,3140,3140,1
|
|
20240607,141100,305459480,3140,3140,3140,3140,0
|
|
20240607,141000,305459480,3140,3140,3140,3140,0
|
|
20240607,140900,305459480,3140,3140,3140,3140,1
|
|
20240607,140800,305456340,3140,3140,3140,3140,0
|
|
20240607,140700,305456340,3140,3140,3140,3140,0
|
|
20240607,140600,305456340,3140,3140,3140,3140,2
|
|
20240607,140500,305450060,3140,3140,3140,3140,1
|
|
20240607,140400,305446920,3130,3130,3130,3130,0
|
|
20240607,140300,305446920,3130,3130,3130,3130,0
|
|
20240607,140200,305446920,3130,3130,3130,3130,505
|
|
20240607,140100,303866270,3130,3130,3130,3130,5
|
|
20240607,140000,303850620,3130,3130,3130,3130,0
|
|
20240607,135900,303850620,3130,3130,3130,3130,0
|
|
20240607,135800,303850620,3130,3130,3130,3130,0
|
|
20240607,135700,303850620,3130,3130,3130,3130,0
|
|
20240607,135600,303850620,3130,3130,3130,3130,0
|
|
20240607,135500,303850620,3130,3130,3130,3130,0
|
|
20240607,135400,303850620,3130,3130,3130,3130,0
|
|
20240607,135300,303850620,3130,3130,3130,3130,1000
|
|
20240607,135200,300720620,3135,3135,3135,3135,0
|
|
20240607,135100,300720620,3135,3135,3135,3135,112
|
|
20240607,135000,300369500,3140,3140,3140,3140,0
|
|
20240607,134900,300369500,3140,3140,3140,3140,0
|
|
20240607,134800,300369500,3140,3140,3140,3140,0
|
|
20240607,134700,300369500,3140,3140,3140,3140,0
|
|
20240607,134600,300369500,3140,3140,3140,3140,1150
|
|
20240607,134500,296758500,3125,3125,3125,3125,0
|
|
20240607,134400,296758500,3125,3125,3125,3125,100
|
|
20240607,134300,296446000,3130,3130,3130,3130,0
|
|
20240607,134200,296446000,3130,3130,3130,3130,0
|
|
20240607,134100,296446000,3130,3130,3130,3130,744
|
|
20240607,134000,294117280,3140,3140,3140,3140,0
|
|
20240607,133900,294117280,3140,3140,3140,3140,0
|
|
20240607,133800,294117280,3140,3140,3140,3140,1
|
|
20240607,133700,294114140,3130,3130,3130,3130,0
|
|
20240607,133600,294114140,3130,3130,3130,3130,0
|
|
20240607,133500,294114140,3130,3130,3130,3130,0
|
|
20240607,133400,294114140,3130,3140,3140,3130,63
|
|
20240607,133300,293916800,3140,3140,3140,3140,100
|
|
20240607,133200,293602800,3140,3140,3140,3140,0
|
|
20240607,133100,293602800,3140,3140,3140,3140,0
|
|
20240607,133000,293602800,3140,3140,3140,3140,1
|
|
20240607,132900,293599660,3130,3130,3130,3130,470
|
|
20240607,132800,292128560,3130,3130,3130,3130,0
|
|
20240607,132700,292128560,3130,3140,3140,3130,2
|
|
20240607,132600,292122290,3130,3130,3130,3130,475
|
|
20240607,132500,290635540,3130,3130,3130,3130,1370
|
|
20240607,132400,286347440,3140,3140,3140,3140,0
|
|
20240607,132300,286347440,3140,3140,3140,3140,0
|
|
20240607,132200,286347440,3140,3140,3140,3140,0
|
|
20240607,132100,286347440,3140,3140,3140,3140,0
|
|
20240607,132000,286347440,3140,3140,3140,3140,0
|
|
20240607,131900,286347440,3140,3135,3140,3135,2005
|
|
20240607,131800,280051765,3135,3130,3135,3125,164
|
|
20240607,131700,279538115,3125,3125,3125,3125,846
|
|
20240607,131600,276894365,3125,3125,3125,3125,0
|
|
20240607,131500,276894365,3125,3125,3125,3125,200
|
|
20240607,131400,276269365,3130,3130,3130,3130,20
|
|
20240607,131300,276206765,3130,3130,3135,3130,355
|
|
20240607,131200,275095590,3130,3130,3130,3130,0
|
|
20240607,131100,275095590,3130,3130,3130,3130,0
|
|
20240607,131000,275095590,3130,3130,3130,3130,100
|
|
20240607,130900,274782590,3130,3130,3130,3130,0
|
|
20240607,130800,274782590,3130,3130,3130,3130,0
|
|
20240607,130700,274782590,3130,3130,3130,3130,0
|
|
20240607,130600,274782590,3130,3130,3130,3130,166
|
|
20240607,130500,274263010,3130,3130,3130,3130,0
|
|
20240607,130400,274263010,3130,3130,3130,3130,0
|
|
20240607,130300,274263010,3130,3130,3130,3130,0
|
|
20240607,130200,274263010,3130,3130,3130,3130,135
|
|
20240607,130100,273840460,3125,3125,3125,3125,285
|
|
20240607,130000,272949835,3125,3125,3125,3120,85
|
|
20240607,125900,272684560,3125,3125,3125,3125,18
|
|
20240607,125800,272628310,3125,3125,3125,3125,3
|
|
20240607,125700,272618935,3120,3120,3120,3120,6
|
|
20240607,125600,272600215,3120,3120,3120,3120,0
|
|
20240607,125500,272600215,3120,3120,3120,3120,0
|
|
20240607,125400,272600215,3120,3120,3120,3120,0
|
|
20240607,125300,272600215,3120,3120,3120,3120,0
|
|
20240607,125200,272600215,3120,3120,3120,3120,0
|
|
20240607,125100,272600215,3120,3120,3120,3120,20
|
|
20240607,125000,272537815,3130,3130,3130,3130,0
|
|
20240607,124900,272537815,3130,3130,3130,3130,0
|
|
20240607,124800,272537815,3130,3130,3130,3130,0
|
|
20240607,124700,272537815,3130,3130,3130,3130,0
|
|
20240607,124600,272537815,3130,3130,3130,3130,0
|
|
20240607,124500,272537815,3130,3130,3130,3130,0
|
|
20240607,124400,272537815,3130,3130,3130,3130,0
|
|
20240607,124300,272537815,3130,3130,3130,3130,0
|
|
20240607,124200,272537815,3130,3130,3130,3130,100
|
|
20240607,124100,272224815,3130,3130,3130,3130,32
|
|
20240607,124000,272124655,3125,3125,3125,3125,0
|
|
20240607,123900,272124655,3125,3125,3125,3125,0
|
|
20240607,123800,272124655,3125,3125,3125,3125,1
|
|
20240607,123700,272121530,3125,3125,3125,3125,99
|
|
20240607,123600,271812155,3125,3125,3125,3125,0
|
|
20240607,123500,271812155,3125,3120,3125,3115,620
|
|
20240607,123400,269878930,3125,3125,3125,3125,0
|
|
20240607,123300,269878930,3125,3125,3125,3125,0
|
|
20240607,123200,269878930,3125,3125,3125,3125,0
|
|
20240607,123100,269878930,3125,3125,3125,3125,0
|
|
20240607,123000,269878930,3125,3125,3125,3125,20
|
|
20240607,122900,269816430,3125,3125,3125,3125,1
|
|
20240607,122800,269813305,3120,3120,3120,3120,0
|
|
20240607,122700,269813305,3120,3120,3120,3120,7400
|
|
20240607,122600,246725305,3130,3130,3130,3130,1
|
|
20240607,122500,246722175,3130,3130,3130,3130,0
|
|
20240607,122400,246722175,3130,3130,3130,3130,0
|
|
20240607,122300,246722175,3130,3130,3130,3130,323
|
|
20240607,122200,245711185,3130,3130,3130,3130,0
|
|
20240607,122100,245711185,3130,3130,3130,3130,0
|
|
20240607,122000,245711185,3130,3130,3130,3130,0
|
|
20240607,121900,245711185,3130,3130,3130,3130,0
|
|
20240607,121800,245711185,3130,3130,3130,3130,0
|
|
20240607,121700,245711185,3130,3130,3130,3130,200
|
|
20240607,121600,245085185,3120,3120,3120,3120,1
|
|
20240607,121500,245082065,3130,3130,3130,3130,0
|
|
20240607,121400,245082065,3130,3130,3130,3130,0
|
|
20240607,121300,245082065,3130,3130,3130,3130,0
|
|
20240607,121200,245082065,3130,3130,3130,3130,0
|
|
20240607,121100,245082065,3130,3130,3130,3130,5
|
|
20240607,121000,245066415,3130,3130,3130,3130,0
|
|
20240607,120900,245066415,3130,3130,3130,3130,0
|
|
20240607,120800,245066415,3130,3130,3130,3130,0
|
|
20240607,120700,245066415,3130,3130,3130,3130,0
|
|
20240607,120600,245066415,3130,3130,3130,3130,3
|
|
20240607,120500,245057025,3130,3130,3130,3130,0
|
|
20240607,120400,245057025,3130,3130,3130,3130,0
|
|
20240607,120300,245057025,3130,3120,3130,3115,351
|
|
20240607,120200,243961725,3130,3130,3130,3130,50
|
|
20240607,120100,243805225,3130,3130,3130,3130,2
|
|
20240607,120000,243798965,3120,3120,3120,3120,0
|
|
20240607,115900,243798965,3120,3120,3120,3120,0
|
|
20240607,115800,243798965,3120,3120,3120,3120,1
|
|
20240607,115700,243795845,3120,3120,3120,3120,0
|
|
20240607,115600,243795845,3120,3120,3120,3120,0
|
|
20240607,115500,243795845,3120,3120,3120,3120,0
|
|
20240607,115400,243795845,3120,3120,3120,3120,1399
|
|
20240607,115300,239430965,3135,3135,3135,3135,1
|
|
20240607,115200,239427830,3130,3125,3140,3120,1455
|
|
20240607,115100,234880545,3125,3125,3125,3125,99
|
|
20240607,115000,234571170,3125,3125,3125,3125,0
|
|
20240607,114900,234571170,3125,3125,3125,3125,38
|
|
20240607,114800,234452420,3125,3125,3125,3125,0
|
|
20240607,114700,234452420,3125,3125,3125,3125,0
|
|
20240607,114600,234452420,3125,3125,3125,3125,0
|
|
20240607,114500,234452420,3125,3125,3125,3125,0
|
|
20240607,114400,234452420,3125,3125,3125,3125,0
|
|
20240607,114300,234452420,3125,3125,3125,3125,0
|
|
20240607,114200,234452420,3125,3125,3125,3125,1
|
|
20240607,114100,234449295,3140,3140,3140,3140,0
|
|
20240607,114000,234449295,3140,3140,3140,3140,0
|
|
20240607,113900,234449295,3140,3140,3140,3140,1000
|
|
20240607,113800,231309295,3140,3140,3140,3140,3
|
|
20240607,113700,231299875,3145,3125,3145,3125,780
|
|
20240607,113600,228859960,3125,3125,3125,3125,0
|
|
20240607,113500,228859960,3125,3130,3130,3125,1556
|
|
20240607,113400,223989855,3130,3130,3130,3130,1
|
|
20240607,113300,223986725,3140,3140,3140,3140,1
|
|
20240607,113200,223983585,3130,3130,3130,3130,485
|
|
20240607,113100,222465535,3130,3130,3130,3130,0
|
|
20240607,113000,222465535,3130,3130,3130,3130,0
|
|
20240607,112900,222465535,3130,3130,3130,3130,0
|
|
20240607,112800,222465535,3130,3130,3130,3130,0
|
|
20240607,112700,222465535,3130,3130,3130,3130,0
|
|
20240607,112600,222465535,3130,3130,3130,3130,393
|
|
20240607,112500,221235445,3125,3125,3125,3125,0
|
|
20240607,112400,221235445,3125,3125,3125,3125,0
|
|
20240607,112300,221235445,3125,3125,3125,3125,214
|
|
20240607,112200,220566695,3130,3130,3130,3130,0
|
|
20240607,112100,220566695,3130,3130,3130,3130,446
|
|
20240607,112000,219170715,3130,3135,3135,3130,276
|
|
20240607,111900,218306720,3145,3145,3145,3145,0
|
|
20240607,111800,218306720,3145,3140,3145,3140,201
|
|
20240607,111700,217675575,3145,3145,3145,3145,0
|
|
20240607,111600,217675575,3145,3145,3145,3145,0
|
|
20240607,111500,217675575,3145,3145,3145,3145,0
|
|
20240607,111400,217675575,3145,3145,3145,3145,0
|
|
20240607,111300,217675575,3145,3145,3145,3145,0
|
|
20240607,111200,217675575,3145,3145,3145,3145,0
|
|
20240607,111100,217675575,3145,3140,3145,3140,6
|
|
20240607,111000,217656725,3140,3140,3145,3140,15
|
|
20240607,110900,217609570,3145,3145,3145,3145,0
|
|
20240607,110800,217609570,3145,3135,3150,3135,13
|
|
20240607,110700,217568730,3150,3150,3150,3150,0
|
|
20240607,110600,217568730,3150,3135,3150,3130,96
|
|
20240607,110500,217268165,3150,3135,3150,3135,3
|
|
20240607,110400,217258730,3130,3130,3130,3130,54
|
|
20240607,110300,217089710,3130,3130,3130,3130,300
|
|
20240607,110200,216150710,3125,3145,3145,3125,4369
|
|
20240607,110100,202478820,3135,3135,3135,3135,30
|
|
20240607,110000,202384770,3140,3140,3140,3140,10
|
|
20240607,105900,202353370,3135,3135,3135,3135,1
|
|
20240607,105800,202350235,3135,3135,3135,3135,48
|
|
20240607,105700,202199755,3130,3130,3130,3130,132
|
|
20240607,105600,201786595,3130,3130,3130,3130,74
|
|
20240607,105500,201554975,3130,3130,3130,3130,200
|
|
20240607,105400,200928975,3135,3135,3135,3135,1
|
|
20240607,105300,200925840,3135,3135,3135,3135,100
|
|
20240607,105200,200612340,3135,3130,3135,3130,232
|
|
20240607,105100,199886175,3130,3130,3130,3130,0
|
|
20240607,105000,199886175,3130,3130,3130,3130,466
|
|
20240607,104900,198427595,3130,3130,3130,3130,9
|
|
20240607,104800,198399425,3135,3135,3135,3135,1
|
|
20240607,104700,198396290,3140,3140,3140,3140,159
|
|
20240607,104600,197897030,3140,3140,3140,3140,10
|
|
20240607,104500,197865630,3130,3130,3130,3130,0
|
|
20240607,104400,197865630,3130,3130,3130,3130,1078
|
|
20240607,104300,194491490,3130,3130,3130,3130,10
|
|
20240607,104200,194460190,3130,3130,3130,3130,0
|
|
20240607,104100,194460190,3130,3130,3130,3130,0
|
|
20240607,104000,194460190,3130,3130,3130,3130,0
|
|
20240607,103900,194460190,3130,3135,3135,3130,1362
|
|
20240607,103800,190191035,3135,3135,3135,3135,0
|
|
20240607,103700,190191035,3135,3135,3135,3135,0
|
|
20240607,103600,190191035,3135,3135,3135,3135,0
|
|
20240607,103500,190191035,3135,3135,3135,3135,1600
|
|
20240607,103400,185175035,3135,3135,3135,3135,100
|
|
20240607,103300,184861535,3135,3135,3135,3135,1700
|
|
20240607,103200,179532035,3135,3135,3135,3135,0
|
|
20240607,103100,179532035,3135,3135,3135,3135,0
|
|
20240607,103000,179532035,3135,3140,3155,3135,6221
|
|
20240607,102900,160003630,3145,3145,3145,3145,554
|
|
20240607,102800,158261300,3150,3150,3150,3150,0
|
|
20240607,102700,158261300,3150,3150,3150,3150,0
|
|
20240607,102600,158261300,3150,3150,3150,3150,37
|
|
20240607,102500,158144750,3150,3150,3150,3150,0
|
|
20240607,102400,158144750,3150,3150,3150,3150,0
|
|
20240607,102300,158144750,3150,3150,3150,3150,159
|
|
20240607,102200,157643900,3150,3150,3150,3150,0
|
|
20240607,102100,157643900,3150,3150,3150,3150,0
|
|
20240607,102000,157643900,3150,3150,3150,3150,2
|
|
20240607,101900,157637600,3145,3145,3145,3145,0
|
|
20240607,101800,157637600,3145,3145,3145,3145,324
|
|
20240607,101700,156618620,3145,3145,3145,3145,1
|
|
20240607,101600,156615475,3140,3140,3140,3140,1064
|
|
20240607,101500,153274515,3145,3145,3145,3145,2026
|
|
20240607,101400,146902745,3150,3150,3150,3150,37
|
|
20240607,101300,146786195,3150,3150,3150,3150,2081
|
|
20240607,101200,140231045,3155,3155,3155,3155,73
|
|
20240607,101100,140000730,3150,3155,3155,3150,163
|
|
20240607,101000,139486980,3160,3160,3160,3160,0
|
|
20240607,100900,139486980,3160,3160,3160,3160,8
|
|
20240607,100800,139461700,3160,3160,3160,3160,0
|
|
20240607,100700,139461700,3160,3160,3160,3160,90
|
|
20240607,100600,139177300,3160,3160,3160,3160,1
|
|
20240607,100500,139174140,3160,3160,3160,3160,0
|
|
20240607,100400,139174140,3160,3160,3160,3160,1
|
|
20240607,100300,139170980,3150,3160,3160,3150,540
|
|
20240607,100200,137466770,3160,3160,3160,3160,2
|
|
20240607,100100,137460450,3150,3160,3160,3150,286
|
|
20240607,100000,136559020,3160,3160,3160,3150,312
|
|
20240607,095900,135576100,3160,3160,3160,3160,2
|
|
20240607,095800,135569780,3160,3160,3160,3160,31
|
|
20240607,095700,135471820,3160,3160,3160,3160,111
|
|
20240607,095600,135121060,3160,3150,3160,3150,26
|
|
20240607,095500,135039150,3150,3150,3150,3150,0
|
|
20240607,095400,135039150,3150,3155,3155,3150,1000
|
|
20240607,095300,131888850,3160,3160,3160,3160,0
|
|
20240607,095200,131888850,3160,3160,3160,3160,0
|
|
20240607,095100,131888850,3160,3160,3160,3160,5
|
|
20240607,095000,131873050,3150,3155,3155,3150,1676
|
|
20240607,094900,126588025,3155,3155,3155,3155,0
|
|
20240607,094800,126588025,3155,3165,3165,3155,175
|
|
20240607,094700,126035800,3165,3165,3165,3165,0
|
|
20240607,094600,126035800,3165,3165,3165,3165,1
|
|
20240607,094500,126032635,3155,3155,3155,3155,557
|
|
20240607,094400,124275300,3165,3150,3165,3150,99
|
|
20240607,094300,123963320,3145,3150,3150,3145,8705
|
|
20240607,094200,96586090,3150,3150,3150,3150,3112
|
|
20240607,094100,86783290,3155,3160,3160,3155,1595
|
|
20240607,094000,81751040,3160,3160,3160,3160,66
|
|
20240607,093900,81542480,3155,3155,3155,3155,70
|
|
20240607,093800,81321630,3155,3155,3155,3155,180
|
|
20240607,093700,80753730,3155,3155,3155,3155,40
|
|
20240607,093600,80627530,3155,3165,3165,3155,1100
|
|
20240607,093500,77147030,3165,3165,3165,3165,6
|
|
20240607,093400,77128040,3160,3160,3160,3160,201
|
|
20240607,093300,76492880,3155,3155,3155,3155,1090
|
|
20240607,093200,73053930,3160,3160,3160,3160,0
|
|
20240607,093100,73053930,3160,3160,3160,3160,10
|
|
20240607,093000,73022330,3170,3170,3170,3170,0
|
|
20240607,092900,73022330,3170,3170,3170,3170,0
|
|
20240607,092800,73022330,3170,3160,3170,3160,506
|
|
20240607,092700,71423335,3160,3160,3160,3160,10
|
|
20240607,092600,71391735,3155,3150,3160,3150,488
|
|
20240607,092500,69852475,3150,3155,3155,3150,149
|
|
20240607,092400,69382560,3155,3155,3155,3155,50
|
|
20240607,092300,69224810,3155,3160,3160,3155,214
|
|
20240607,092200,68549130,3160,3155,3160,3155,121
|
|
20240607,092100,68167350,3155,3165,3165,3155,124
|
|
20240607,092000,67776040,3165,3165,3165,3165,5
|
|
20240607,091900,67760215,3170,3170,3170,3170,0
|
|
20240607,091800,67760215,3170,3170,3170,3170,0
|
|
20240607,091700,67760215,3170,3170,3170,3170,0
|
|
20240607,091600,67760215,3170,3170,3175,3150,3758
|
|
20240607,091500,55902070,3170,3160,3175,3160,11
|
|
20240607,091400,55867245,3175,3170,3175,3160,1008
|
|
20240607,091300,52681865,3175,3160,3175,3160,102
|
|
20240607,091200,52359520,3155,3185,3185,3155,1659
|
|
20240607,091100,47079175,3190,3185,3190,3185,130
|
|
20240607,091000,46665100,3185,3180,3185,3180,1000
|
|
20240607,090900,43482600,3185,3175,3185,3175,4720
|
|
20240607,090800,28496325,3175,3170,3175,3155,1426
|
|
20240607,090700,23977420,3170,3160,3170,3150,715
|
|
20240607,090600,21719640,3160,3160,3160,3160,1
|
|
20240607,090500,21716480,3145,3145,3160,3145,1019
|
|
20240607,090400,18511605,3140,3160,3160,3140,1717
|
|
20240607,090300,13108585,3150,3150,3150,3150,375
|
|
20240607,090200,11927335,3150,3170,3170,3150,12
|
|
20240607,090100,11889315,3170,3150,3170,3145,1789
|
|
20240607,090000,6262440,3170,3150,3170,3150,1988
|